Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.07 | 47.08 | 46.43 | 46.62 | 0 | -0.41(-0.88%) |
Oct 30, 2013 | 47.51 | 47.64 | 46.89 | 47.03 | 1,980,849 | -0.50(-1.05%) |
Oct 29, 2013 | 47.56 | 47.60 | 46.97 | 47.53 | 1,536,904 | +0.09(+0.18%) |
Oct 28, 2013 | 47.51 | 47.81 | 47.23 | 47.45 | 1,554,984 | +0.03(+0.07%) |
Oct 25, 2013 | 47.92 | 47.92 | 46.92 | 47.42 | 0 | -0.28(-0.59%) |
Oct 24, 2013 | 47.41 | 48.13 | 46.73 | 47.70 | 2,338,444 | +0.17(+0.36%) |
Oct 23, 2013 | 47.26 | 47.62 | 47.22 | 47.53 | 1,007,378 | +0.14(+0.30%) |
Oct 22, 2013 | 47.35 | 47.67 | 47.01 | 47.38 | 1,421,168 | +0.12(+0.26%) |
Oct 21, 2013 | 47.08 | 47.30 | 46.86 | 47.26 | 1,195,785 | +0.27(+0.58%) |
Oct 18, 2013 | 46.49 | 47.21 | 46.43 | 46.99 | 1,965,750 | +0.55(+1.18%) |
Oct 17, 2013 | 45.98 | 46.64 | 45.78 | 46.44 | 1,602,212 | +0.41(+0.89%) |
Oct 16, 2013 | 45.95 | 46.74 | 45.87 | 46.03 | 1,697,188 | +0.17(+0.37%) |
Oct 15, 2013 | 46.07 | 46.38 | 45.61 | 45.86 | 1,980,914 | -0.54(-1.16%) |
Oct 14, 2013 | 45.85 | 46.52 | 45.80 | 46.40 | 1,056,184 | +0.44(+0.95%) |
Oct 11, 2013 | 45.47 | 46.02 | 45.43 | 45.96 | 0 | +0.27(+0.60%) |
Oct 10, 2013 | 45.59 | 45.89 | 45.21 | 45.69 | 1,699,763 | +0.43(+0.95%) |
Oct 09, 2013 | 45.07 | 45.36 | 44.77 | 45.26 | 1,685,988 | +0.17(+0.38%) |
Oct 08, 2013 | 45.35 | 45.39 | 45.01 | 45.09 | 1,737,919 | -0.40(-0.87%) |
Oct 07, 2013 | 44.85 | 45.73 | 44.56 | 45.49 | 2,206,953 | -0.15(-0.32%) |
Oct 04, 2013 | 45.13 | 45.69 | 44.88 | 45.64 | 0 | +0.56(+1.25%) |
Oct 03, 2013 | 45.90 | 46.03 | 44.75 | 45.07 | 2,711,045 | -1.06(-2.30%) |
Oct 02, 2013 | 46.39 | 46.46 | 45.93 | 46.14 | 2,065,226 | -0.58(-1.24%) |
Oct 01, 2013 | 46.60 | 46.92 | 46.42 | 46.71 | 1,703,364 | -0.46(-0.98%) |
Sep 27, 2013 | 47.47 | 47.58 | 47.12 | 47.17 | 0 | -0.37(-0.77%) |
Sep 26, 2013 | 47.78 | 47.99 | 47.18 | 47.54 | 1,707,357 | -0.04(-0.08%) |
Sep 25, 2013 | 48.13 | 48.19 | 47.50 | 47.58 | 1,878,733 | -0.58(-1.20%) |
Sep 24, 2013 | 48.05 | 48.49 | 48.03 | 48.16 | 1,554,876 | +0.05(+0.11%) |
Sep 23, 2013 | 48.28 | 48.37 | 47.63 | 48.10 | 1,866,759 | -0.35(-0.72%) |
Sep 20, 2013 | 48.13 | 48.74 | 47.95 | 48.45 | 0 | +0.37(+0.76%) |
Sep 19, 2013 | 48.26 | 48.58 | 48.07 | 48.09 | 1,623,650 | -0.14(-0.29%) |
Sep 18, 2013 | 47.27 | 48.45 | 47.13 | 48.23 | 2,152,062 | +1.10(+2.33%) |
Sep 17, 2013 | 46.78 | 47.42 | 46.60 | 47.13 | 0 | +0.28(+0.60%) |
Sep 16, 2013 | 46.70 | 47.07 | 46.14 | 46.85 | 0 | +0.70(+1.52%) |
Sep 13, 2013 | 46.64 | 46.74 | 45.78 | 46.14 | 0 | -0.39(-0.84%) |
Sep 12, 2013 | 46.71 | 46.86 | 46.33 | 46.53 | 1,801,555 | -0.29(-0.62%) |
Sep 11, 2013 | 46.30 | 47.01 | 46.05 | 46.82 | 2,108,829 | +0.61(+1.32%) |
Sep 10, 2013 | 45.77 | 46.29 | 45.75 | 46.21 | 1,574,368 | +0.62(+1.37%) |
Sep 09, 2013 | 45.13 | 45.61 | 45.13 | 45.59 | 1,592,946 | +0.56(+1.25%) |
Sep 06, 2013 | 45.28 | 45.40 | 44.67 | 45.03 | 0 | -0.12(-0.26%) |
Sep 05, 2013 | 44.79 | 45.35 | 44.58 | 45.14 | 1,320,011 | +0.27(+0.59%) |
Sep 04, 2013 | 44.64 | 44.94 | 44.21 | 44.88 | 1,280,325 | +0.32(+0.72%) |
Sep 03, 2013 | 44.57 | 44.75 | 44.37 | 44.56 | 2,065,221 | +0.45(+1.02%) |
Aug 30, 2013 | 44.69 | 44.70 | 43.95 | 44.11 | 0 | -0.43(-0.97%) |
Aug 29, 2013 | 44.61 | 44.93 | 44.40 | 44.54 | 1,234,361 | -0.03(-0.07%) |
Aug 28, 2013 | 44.66 | 44.77 | 44.25 | 44.58 | 1,526,180 | -0.11(-0.24%) |
Aug 27, 2013 | 45.13 | 45.43 | 44.47 | 44.68 | 1,596,927 | -0.95(-2.07%) |
Aug 26, 2013 | 44.91 | 46.98 | 44.91 | 45.63 | 3,462,537 | +1.26(+2.85%) |
Aug 23, 2013 | 44.23 | 44.44 | 44.07 | 44.37 | 0 | +0.22(+0.49%) |
Aug 22, 2013 | 43.84 | 44.38 | 43.81 | 44.15 | 843,565 | +0.25(+0.57%) |
Aug 21, 2013 | 43.75 | 44.24 | 43.55 | 43.90 | 1,170,812 | +0.11(+0.25%) |
Aug 20, 2013 | 43.36 | 44.06 | 43.18 | 43.79 | 1,056,187 | +0.34(+0.79%) |
Aug 19, 2013 | 43.56 | 43.66 | 43.19 | 43.45 | 1,123,552 | -0.09(-0.20%) |
Aug 16, 2013 | 43.24 | 43.67 | 43.11 | 43.54 | 0 | +0.19(+0.45%) |
Aug 15, 2013 | 43.08 | 43.44 | 42.86 | 43.34 | 1,483,987 | +0.12(+0.29%) |
Aug 14, 2013 | 43.70 | 43.94 | 43.12 | 43.22 | 0 | -0.56(-1.28%) |
Aug 13, 2013 | 44.26 | 44.34 | 43.57 | 43.78 | 957,278 | -0.48(-1.09%) |
Aug 12, 2013 | 43.89 | 44.32 | 43.83 | 44.26 | 1,165,817 | +0.21(+0.48%) |
Aug 09, 2013 | 44.12 | 44.18 | 43.78 | 44.05 | 1,403,661 | +0.05(+0.11%) |
Aug 08, 2013 | 43.71 | 44.01 | 43.45 | 44.00 | 1,769,943 | +0.33(+0.75%) |
Aug 07, 2013 | 43.47 | 44.15 | 43.12 | 43.68 | 5,591,738 | -2.54(-5.49%) |
Aug 06, 2013 | 46.15 | 46.69 | 45.97 | 46.21 | 2,070,898 | -0.06(-0.13%) |
Aug 05, 2013 | 46.21 | 46.46 | 45.84 | 46.27 | 966,752 | -0.04(-0.08%) |
Aug 02, 2013 | 46.98 | 47.05 | 45.93 | 46.31 | 2,172,687 | -1.05(-2.23%) |